Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.37 | 32.51 | 32.32 | 32.44 | 32,509 | +0.01(+0.03%) |
Jun 29, 2021 | 32.69 | 32.73 | 32.34 | 32.43 | 108,931 | -0.15(-0.47%) |
Jun 28, 2021 | 32.67 | 32.67 | 32.35 | 32.58 | 38,894 | -0.06(-0.18%) |
Jun 25, 2021 | 32.66 | 32.78 | 32.57 | 32.64 | 24,092 | +0.03(+0.09%) |
Jun 24, 2021 | 32.57 | 32.68 | 32.33 | 32.61 | 37,906 | +0.28(+0.88%) |
Jun 23, 2021 | 32.18 | 32.45 | 32.17 | 32.33 | 66,178 | +0.26(+0.80%) |
Jun 22, 2021 | 31.99 | 32.12 | 31.80 | 32.07 | 48,319 | +0.12(+0.39%) |
Jun 21, 2021 | 31.70 | 32.04 | 31.70 | 31.95 | 47,369 | +0.42(+1.32%) |
Jun 18, 2021 | 31.76 | 31.83 | 31.49 | 31.53 | 32,620 | -0.54(-1.67%) |
Jun 17, 2021 | 32.66 | 32.72 | 31.79 | 32.07 | 49,197 | -0.55(-1.69%) |
Jun 16, 2021 | 32.84 | 32.88 | 32.51 | 32.62 | 97,238 | -0.22(-0.68%) |
Jun 15, 2021 | 32.85 | 32.90 | 32.56 | 32.84 | 53,039 | +0.05(+0.15%) |
Jun 14, 2021 | 33.05 | 33.05 | 32.70 | 32.80 | 105,384 | -0.16(-0.49%) |
Jun 11, 2021 | 32.81 | 32.96 | 32.80 | 32.96 | 87,837 | +0.27(+0.82%) |
Jun 10, 2021 | 33.20 | 33.23 | 32.65 | 32.69 | 107,762 | -0.34(-1.04%) |
Jun 09, 2021 | 33.54 | 33.54 | 33.00 | 33.03 | 38,216 | -0.39(-1.17%) |
Jun 08, 2021 | 33.35 | 33.49 | 33.09 | 33.42 | 81,458 | +0.15(+0.45%) |
Jun 07, 2021 | 33.45 | 33.45 | 33.15 | 33.27 | 36,176 | -0.06(-0.19%) |
Jun 04, 2021 | 33.61 | 33.61 | 33.10 | 33.34 | 134,429 | -0.10(-0.31%) |
Jun 03, 2021 | 33.12 | 33.61 | 33.05 | 33.44 | 53,652 | +0.26(+0.77%) |
Jun 02, 2021 | 33.23 | 33.23 | 32.96 | 33.19 | 53,840 | +0.16(+0.49%) |
Jun 01, 2021 | 33.09 | 33.10 | 32.97 | 33.02 | 182,943 | +0.20(+0.61%) |
May 28, 2021 | 33.07 | 33.07 | 32.74 | 32.82 | 55,106 | -0.10(-0.32%) |
May 27, 2021 | 32.62 | 32.94 | 32.62 | 32.93 | 50,514 | +0.50(+1.53%) |
May 26, 2021 | 31.97 | 32.45 | 31.97 | 32.43 | 52,463 | +0.63(+1.98%) |
May 25, 2021 | 32.28 | 32.45 | 31.80 | 31.81 | 109,562 | -0.33(-1.04%) |
May 24, 2021 | 32.21 | 32.24 | 32.01 | 32.14 | 94,126 | +0.10(+0.33%) |
May 21, 2021 | 31.99 | 32.22 | 31.99 | 32.03 | 41,974 | +0.26(+0.81%) |
May 20, 2021 | 31.88 | 31.88 | 31.58 | 31.78 | 77,371 | +0.04(+0.12%) |
May 19, 2021 | 31.55 | 31.78 | 31.25 | 31.74 | 87,049 | -0.32(-0.99%) |
May 18, 2021 | 32.35 | 32.43 | 32.04 | 32.06 | 100,851 | -0.21(-0.65%) |
May 17, 2021 | 32.14 | 32.29 | 31.97 | 32.27 | 56,004 | +0.09(+0.28%) |
May 14, 2021 | 31.74 | 32.20 | 31.74 | 32.18 | 75,833 | +0.66(+2.09%) |
May 13, 2021 | 31.16 | 31.71 | 31.16 | 31.52 | 231,327 | +0.42(+1.34%) |
May 12, 2021 | 31.72 | 31.91 | 31.05 | 31.10 | 157,372 | -0.85(-2.67%) |
May 11, 2021 | 31.85 | 32.22 | 31.55 | 31.96 | 242,982 | -0.47(-1.44%) |
May 10, 2021 | 32.65 | 32.86 | 32.41 | 32.42 | 79,831 | -0.19(-0.58%) |
May 07, 2021 | 32.21 | 32.63 | 32.06 | 32.61 | 103,614 | +0.52(+1.61%) |
May 06, 2021 | 32.07 | 32.13 | 31.80 | 32.10 | 218,510 | +0.10(+0.32%) |
May 05, 2021 | 32.11 | 32.22 | 31.82 | 31.99 | 77,045 | +0.13(+0.41%) |
May 04, 2021 | 31.75 | 31.90 | 31.53 | 31.86 | 81,476 | -0.07(-0.21%) |
May 03, 2021 | 31.94 | 32.07 | 31.88 | 31.93 | 93,962 | +0.26(+0.82%) |
Apr 30, 2021 | 31.80 | 31.98 | 31.61 | 31.67 | 39,484 | -0.25(-0.79%) |
Apr 29, 2021 | 32.08 | 32.08 | 31.63 | 31.92 | 43,805 | -0.03(-0.09%) |
Apr 28, 2021 | 31.93 | 32.05 | 31.77 | 31.95 | 50,030 | -0.02(-0.05%) |
Apr 27, 2021 | 31.99 | 32.12 | 31.88 | 31.97 | 63,500 | +0.16(+0.49%) |
Apr 26, 2021 | 32.02 | 32.17 | 31.78 | 31.81 | 72,702 | -0.08(-0.24%) |
Apr 23, 2021 | 31.49 | 31.98 | 31.42 | 31.89 | 97,347 | +0.56(+1.79%) |
Apr 22, 2021 | 31.50 | 31.80 | 31.22 | 31.33 | 130,248 | -0.10(-0.31%) |
Apr 21, 2021 | 30.85 | 31.43 | 30.85 | 31.42 | 87,081 | +0.45(+1.46%) |
Apr 20, 2021 | 31.23 | 31.23 | 30.70 | 30.97 | 50,155 | -0.13(-0.42%) |
Apr 19, 2021 | 31.56 | 31.56 | 30.97 | 31.10 | 98,190 | -0.49(-1.57%) |
Apr 16, 2021 | 31.54 | 31.78 | 31.50 | 31.60 | 90,521 | +0.12(+0.39%) |
Apr 15, 2021 | 31.75 | 31.75 | 31.30 | 31.47 | 72,320 | +0.01(+0.03%) |
Apr 14, 2021 | 31.75 | 31.88 | 31.44 | 31.46 | 215,526 | -0.22(-0.69%) |
Apr 13, 2021 | 31.85 | 31.85 | 31.40 | 31.68 | 53,254 | -0.19(-0.60%) |
Apr 12, 2021 | 31.89 | 31.89 | 31.62 | 31.87 | 129,607 | -0.05(-0.15%) |
Apr 09, 2021 | 31.75 | 31.92 | 31.68 | 31.92 | 75,504 | +0.13(+0.42%) |
Apr 08, 2021 | 31.55 | 31.81 | 31.32 | 31.79 | 92,736 | +0.30(+0.97%) |
Apr 07, 2021 | 31.91 | 31.91 | 31.43 | 31.48 | 215,740 | -0.43(-1.35%) |
Apr 06, 2021 | 31.76 | 32.08 | 31.76 | 31.91 | 124,286 | +0.06(+0.19%) |
Apr 05, 2021 | 32.05 | 32.05 | 31.81 | 31.85 | 432,544 | +0.34(+1.09%) |